Zhejiang Hengwei Battery Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.440	24.880	23.450	24.140	24.140	2,621,240
2026-07-21	22.940	24.960	21.530	24.960	24.960	3,714,600
2026-07-20	25.220	25.830	22.880	23.360	23.360	3,687,200
2026-07-17	27.840	27.840	24.770	25.400	25.400	4,010,754
2026-07-16	26.470	28.260	26.270	27.190	27.190	3,129,480
2026-07-15	26.620	27.060	25.900	27.060	27.060	2,820,838
2026-07-14	25.980	26.690	25.400	26.460	26.460	3,196,974
2026-07-13	29.020	30.400	25.930	26.220	26.220	4,784,160
2026-07-10	28.890	31.000	28.740	29.250	29.250	4,492,860
2026-07-09	29.800	30.390	28.130	28.880	28.880	4,922,272
2026-07-08	30.460	31.430	28.600	29.790	29.790	7,000,272
2026-07-07	34.230	35.320	31.680	31.830	31.830	6,448,560
2026-07-06	34.970	37.340	33.700	34.290	34.290	6,880,178
2026-07-03	34.580	35.350	32.820	34.770	34.770	6,045,394
2026-07-02	30.500	35.580	30.100	34.400	34.400	8,468,166
2026-07-01	29.950	31.200	28.850	30.540	30.540	4,283,260
2026-06-30	28.710	30.250	28.550	29.960	29.960	3,253,420
2026-06-29	29.960	31.100	28.300	28.710	28.710	4,158,503
2026-06-26	31.090	31.670	29.690	29.770	29.770	3,857,491
2026-06-25	32.000	32.260	30.880	31.480	31.480	4,363,608
2026-06-24	31.830	32.490	30.630	32.190	32.190	5,096,935
2026-06-23	31.000	32.790	30.350	32.060	32.060	5,718,880
2026-06-22	33.900	35.540	31.030	32.000	32.000	8,412,644
2026-06-18	32.860	36.350	32.740	33.950	33.950	10,469,760
2026-06-17	32.840	33.260	32.100	32.850	32.850	4,832,657
2026-06-16	33.300	34.020	32.360	33.500	33.500	5,875,537
2026-06-15	32.850	33.650	32.000	33.230	33.230	5,194,115
2026-06-12	34.220	34.480	32.710	32.790	32.790	4,831,312
2026-06-11	34.000	35.200	32.510	34.030	34.030	6,703,546
2026-06-10	36.970	37.270	33.760	34.710	34.710	12,123,740
2026-06-09	32.240	36.430	31.990	36.430	36.430	4,262,617
2026-06-08	33.800	34.430	30.080	30.360	30.360	5,470,120
2026-06-05	33.000	34.140	30.500	33.930	33.930	6,481,984
2026-06-04	30.140	36.250	30.140	33.190	33.190	9,456,200
2026-06-03	30.600	31.590	30.230	30.480	30.480	3,766,051
2026-06-02	32.520	32.590	30.180	31.150	31.150	6,461,226
2026-06-01	35.890	35.980	31.910	32.620	32.620	11,599,790
2026-05-29	31.030	37.300	30.650	35.880	35.880	8,831,093
2026-05-28	31.330	32.300	30.560	31.100	31.100	3,617,501
2026-05-27	31.100	32.970	30.860	31.550	31.550	4,205,108
2026-05-26	45.120	45.250	43.700	44.200	31.071	3,165,047
2026-05-25	46.900	47.520	44.600	45.100	31.704	4,892,245
2026-05-22	45.700	47.780	44.610	47.100	33.110	4,588,018
2026-05-21	44.570	48.170	43.810	45.400	31.915	5,872,391
2026-05-20	42.000	45.310	41.810	44.580	31.339	6,011,897
2026-05-19	43.010	43.240	40.620	42.370	29.785	9,311,747
2026-05-18	48.760	49.000	42.580	43.000	30.228	10,025,572
2026-05-15	47.200	50.620	47.200	49.110	34.523	5,084,725
2026-05-14	49.700	49.800	46.210	47.550	33.426	6,260,538
2026-05-13	49.390	52.980	49.300	49.790	35.001	5,292,289
2026-05-12	51.030	51.440	48.720	49.880	35.064	4,536,299
2026-05-11	50.880	51.900	49.110	51.450	36.168	5,550,831
2026-05-08	49.560	50.990	48.840	50.090	35.212	4,698,482
2026-05-07	48.800	52.060	48.500	50.400	35.430	7,147,665
2026-05-06	47.180	50.990	46.910	49.280	34.643	6,762,621
2026-04-30	48.960	49.080	46.700	48.390	34.017	7,689,393
2026-04-29	45.500	50.200	45.160	49.620	34.882	9,151,184
2026-04-28	46.220	46.600	44.240	46.330	32.569	8,183,577
2026-04-27	43.460	48.060	43.430	47.060	33.082	10,343,880
2026-04-24	41.910	44.940	40.870	43.120	30.312	9,825,697

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.7000 CNY
2025-06-09	0.3000 CNY
2024-06-07	0.3000 CNY
2023-06-06	0.5000 CNY
2022-06-10	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.